Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

33.61

-0.39

(-1.16%)

As of 06:20AM UTC. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	34.85	34.85	32.05	33.61	33.61	630,665,664
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	34.77	35.32	32.35	33.55	33.55	603,455,739
16 Apr 2024	35.16	35.87	32.79	34.77	34.77	697,719,424
15 Apr 2024	37.32	38.53	34.29	35.16	35.16	931,818,442
14 Apr 2024	34.08	37.89	32.79	37.32	37.32	1,185,559,416
13 Apr 2024	39.42	39.42	29.73	34.08	34.08	1,507,323,529
12 Apr 2024	46.06	46.87	36.23	39.42	39.42	966,043,351
11 Apr 2024	47.31	47.48	45.68	46.06	46.06	371,204,369
10 Apr 2024	46.47	47.97	45.67	47.31	47.31	530,754,231
09 Apr 2024	49.88	49.94	46.39	46.47	46.47	437,892,500
08 Apr 2024	49.39	50.76	48.34	49.88	49.88	488,704,448
07 Apr 2024	48.20	49.43	47.94	49.39	49.39	328,806,120
06 Apr 2024	45.38	48.72	45.14	48.20	48.20	508,811,240
05 Apr 2024	46.51	46.57	44.05	45.38	45.38	447,464,945
04 Apr 2024	45.95	48.14	45.54	46.51	46.51	459,366,516
03 Apr 2024	46.82	48.29	45.04	45.95	45.95	585,412,701
02 Apr 2024	51.45	51.45	46.35	46.82	46.82	805,544,256
01 Apr 2024	54.11	54.13	50.38	51.45	51.45	779,113,611
31 Mar 2024	53.00	54.25	52.94	54.11	54.11	343,450,748
30 Mar 2024	53.41	54.61	52.86	53.00	53.00	370,817,943
29 Mar 2024	54.62	54.63	52.60	53.41	53.41	454,703,288
28 Mar 2024	54.11	55.02	53.23	54.62	54.62	484,017,125
27 Mar 2024	55.82	56.71	53.21	54.11	54.11	860,804,976
26 Mar 2024	57.82	59.26	55.45	55.82	55.82	907,482,590
25 Mar 2024	55.66	59.19	54.99	57.82	57.82	962,007,743
24 Mar 2024	53.41	55.80	52.52	55.66	55.66	580,230,389
23 Mar 2024	53.28	55.86	52.77	53.41	53.41	718,419,189
22 Mar 2024	53.87	57.49	51.74	53.27	53.27	1,355,173,584
21 Mar 2024	57.03	57.65	52.83	53.87	53.87	1,155,827,899
20 Mar 2024	53.53	58.02	50.54	57.03	57.03	2,192,493,076
19 Mar 2024	60.69	61.77	53.22	53.53	53.53	3,043,324,575
18 Mar 2024	58.11	65.25	55.46	60.69	60.69	3,107,201,148
17 Mar 2024	53.50	58.33	50.31	58.12	58.12	1,531,363,097
16 Mar 2024	58.49	61.35	52.14	53.50	53.50	2,266,775,404
15 Mar 2024	54.06	58.60	49.03	58.49	58.49	2,858,368,931
14 Mar 2024	54.95	59.07	50.79	54.06	54.06	1,860,444,499
13 Mar 2024	55.59	55.62	52.54	54.95	54.95	1,263,536,738
12 Mar 2024	49.01	57.30	46.60	55.59	55.59	2,700,412,078
11 Mar 2024	42.05	49.32	40.65	49.01	49.01	1,729,844,746
10 Mar 2024	43.00	43.96	41.03	42.05	42.05	496,784,831
09 Mar 2024	42.74	43.59	42.49	43.00	43.00	430,944,940
08 Mar 2024	43.29	43.98	41.28	42.74	42.74	693,557,709
07 Mar 2024	41.51	44.50	41.51	43.29	43.29	881,639,513
06 Mar 2024	39.50	42.13	38.00	41.51	41.51	750,303,597
05 Mar 2024	43.09	44.86	35.19	39.50	39.50	1,599,003,513
04 Mar 2024	42.61	43.96	41.56	43.09	43.09	832,140,642
03 Mar 2024	44.36	44.89	41.51	42.60	42.60	618,511,855
02 Mar 2024	42.85	44.52	42.14	44.33	44.33	696,365,708
01 Mar 2024	40.93	43.29	40.93	42.86	42.86	649,269,967
29 Feb 2024	40.30	44.59	39.77	40.94	40.94	1,053,380,461
28 Feb 2024	39.27	41.21	37.50	40.29	40.29	978,077,517
27 Feb 2024	39.34	39.94	38.54	39.27	39.27	507,254,829
26 Feb 2024	37.45	39.35	36.35	39.34	39.34	556,405,127
25 Feb 2024	36.74	37.46	36.52	37.45	37.45	348,630,081
24 Feb 2024	35.93	36.93	35.24	36.74	36.74	348,541,912
23 Feb 2024	36.75	36.91	35.26	35.93	35.93	474,695,416
22 Feb 2024	37.63	38.17	36.58	36.75	36.75	457,923,442
21 Feb 2024	38.53	38.53	36.02	37.64	37.64	522,409,643
20 Feb 2024	39.48	39.66	37.06	38.53	38.53	665,731,631
19 Feb 2024	40.26	40.59	39.24	39.48	39.48	583,708,516
18 Feb 2024	39.76	40.72	39.07	40.25	40.25	426,847,219
17 Feb 2024	40.31	40.43	38.51	39.76	39.76	449,295,833
16 Feb 2024	41.59	41.80	39.71	40.31	40.31	569,724,888
15 Feb 2024	42.27	43.49	41.05	41.60	41.60	822,570,663
14 Feb 2024	39.76	42.41	39.19	42.27	42.27	792,191,831
13 Feb 2024	41.08	41.64	38.92	39.77	39.77	707,780,905
12 Feb 2024	39.73	41.09	38.45	41.09	41.09	790,355,103
11 Feb 2024	40.27	41.15	39.44	39.73	39.73	506,846,339
10 Feb 2024	38.01	41.10	38.01	40.29	40.29	716,869,745
09 Feb 2024	35.43	38.55	35.42	38.01	38.01	734,324,526
08 Feb 2024	35.28	36.10	35.12	35.43	35.43	465,036,665
07 Feb 2024	34.14	35.47	33.74	35.28	35.28	434,703,122
06 Feb 2024	34.50	34.68	33.81	34.14	34.14	371,504,176
05 Feb 2024	34.84	35.85	34.16	34.50	34.50	430,466,400
04 Feb 2024	35.92	36.49	34.84	34.84	34.84	374,440,909
03 Feb 2024	36.71	37.53	35.45	35.92	35.92	463,062,303
02 Feb 2024	33.83	36.85	33.82	36.71	36.71	721,421,678
01 Feb 2024	33.16	33.90	32.34	33.83	33.83	476,844,022
31 Jan 2024	35.16	35.47	33.14	33.16	33.16	581,078,929
30 Jan 2024	36.07	37.10	35.09	35.14	35.14	681,955,940
29 Jan 2024	34.80	36.47	34.41	36.07	36.07	693,709,649
28 Jan 2024	33.27	36.63	33.27	34.79	34.79	966,178,090
27 Jan 2024	32.28	33.26	31.91	33.26	33.26	336,041,590
26 Jan 2024	30.48	33.02	30.16	32.28	32.28	539,176,077
25 Jan 2024	31.22	31.33	29.66	30.48	30.48	421,239,728
24 Jan 2024	30.60	31.86	29.51	31.22	31.22	644,903,093
23 Jan 2024	29.48	30.60	27.38	30.59	30.59	785,003,146
22 Jan 2024	32.49	32.66	29.43	29.48	29.48	625,350,714
21 Jan 2024	32.81	33.43	32.47	32.47	32.47	323,246,888
20 Jan 2024	32.65	32.92	32.05	32.81	32.81	335,959,594
19 Jan 2024	33.53	33.69	31.31	32.64	32.64	541,126,328
18 Jan 2024	36.01	36.08	32.92	33.53	33.53	565,920,717
17 Jan 2024	35.58	36.43	35.34	36.01	36.01	542,915,389
16 Jan 2024	35.65	36.50	34.86	35.59	35.59	480,326,505
15 Jan 2024	35.33	36.74	35.23	35.66	35.66	467,302,331
14 Jan 2024	36.45	37.79	35.34	35.34	35.34	612,422,802
13 Jan 2024	35.87	36.60	34.87	36.45	36.45	508,938,996
12 Jan 2024	39.41	39.52	35.04	35.87	35.87	838,949,726
11 Jan 2024	38.48	41.63	37.64	39.45	39.45	1,199,348,855
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,806.00-92.90(-1.18%)

ASX 2007,555.70-86.40(-1.13%)

AUD/USD0.6402-0.0023(-0.36%)

OIL84.16+1.43(+1.73%)

GOLD2,398.40+0.40(+0.02%)

Bitcoin AUD96,796.75+1,322.66(+1.39%)

Avalanche USD (AVAX-USD)

ALL ORDS
7,806.00
-92.90(-1.18%)

ASX 200
7,555.70
-86.40(-1.13%)

AUD/USD
0.6402
-0.0023(-0.36%)

OIL
84.16
+1.43(+1.73%)

GOLD
2,398.40
+0.40(+0.02%)

Bitcoin AUD
96,796.75
+1,322.66(+1.39%)